Schneider Electric S.E. (EPA:SU)
France · Delayed Price · Currency is EUR 231.40
-4.35 (-1.85%)
Oct 23, 2026, 5:39 PM CEST
Schneider Electric S.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 238.00 | 238.40 | 226.85 | 231.40 | 231.40 | -1.85% | 1,572,344 |
| Oct 22, 2026 | 244.40 | 246.00 | 232.50 | 235.75 | 235.75 | -5.36% | 2,484,048 |
| Oct 21, 2026 | 245.00 | 249.10 | 243.90 | 249.10 | 249.10 | 1.96% | 1,542,133 |
| Oct 20, 2026 | 242.50 | 248.00 | 241.20 | 244.30 | 244.30 | -3.29% | 2,894,097 |
| Oct 19, 2026 | 251.15 | 252.60 | 248.80 | 252.60 | 252.60 | -0.28% | 980,200 |
| Oct 16, 2026 | 263.15 | 264.20 | 251.95 | 253.30 | 253.30 | -1.82% | 1,645,204 |
| Oct 15, 2026 | 251.20 | 258.75 | 250.00 | 258.00 | 258.00 | -2.42% | 1,500,862 |
| Oct 14, 2026 | 266.30 | 267.55 | 262.55 | 264.40 | 264.40 | - | 941,553 |
| Oct 13, 2026 | 263.20 | 268.30 | 262.75 | 264.40 | 264.40 | -0.36% | 846,685 |
| Oct 12, 2026 | 266.40 | 269.55 | 263.55 | 265.35 | 265.35 | -0.39% | 781,123 |
| Oct 9, 2026 | 264.35 | 266.90 | 262.20 | 266.40 | 266.40 | 2.03% | 1,286,478 |
| Oct 8, 2026 | 253.00 | 262.05 | 250.70 | 261.10 | 261.10 | 2.57% | 1,598,742 |
| Oct 7, 2026 | 258.05 | 261.90 | 251.65 | 254.55 | 254.55 | -2.28% | 2,344,604 |
| Oct 6, 2026 | 269.60 | 270.85 | 259.90 | 260.50 | 260.50 | -4.51% | 2,560,808 |
| Oct 5, 2026 | 280.00 | 284.20 | 270.30 | 272.80 | 272.80 | -9.97% | 2,584,873 |
| Oct 2, 2026 | 296.45 | 304.85 | 295.85 | 303.00 | 303.00 | 3.55% | 757,409 |
| Oct 1, 2026 | 290.00 | 294.75 | 289.05 | 292.60 | 292.60 | 0.21% | 707,668 |
| Sep 30, 2026 | 296.15 | 297.20 | 290.50 | 292.00 | 292.00 | -1.47% | 843,313 |
| Sep 29, 2026 | 294.50 | 300.45 | 293.70 | 296.35 | 296.35 | 2.01% | 699,546 |
| Sep 28, 2026 | 289.80 | 295.25 | 288.35 | 290.50 | 290.50 | -0.17% | 447,627 |
| Sep 25, 2026 | 294.80 | 297.30 | 290.00 | 291.00 | 291.00 | 0.41% | 622,788 |
| Sep 24, 2026 | 290.80 | 296.75 | 288.80 | 289.80 | 289.80 | -1.21% | 798,472 |
| Sep 23, 2026 | 296.65 | 297.65 | 292.30 | 293.35 | 293.35 | -0.56% | 496,035 |
| Sep 22, 2026 | 295.10 | 298.25 | 293.65 | 295.00 | 295.00 | - | 552,323 |
| Sep 21, 2026 | 290.85 | 296.35 | 290.10 | 295.00 | 295.00 | 3.24% | 706,198 |
| Sep 18, 2026 | 287.80 | 289.30 | 284.80 | 285.75 | 285.75 | -0.47% | 2,464,516 |
| Sep 17, 2026 | 282.00 | 289.45 | 281.20 | 287.10 | 287.10 | 2.76% | 852,452 |
| Sep 16, 2026 | 277.60 | 280.55 | 276.65 | 279.40 | 279.40 | 1.49% | 669,103 |
| Sep 15, 2026 | 271.65 | 276.65 | 270.15 | 275.30 | 275.30 | 1.19% | 612,939 |
| Sep 14, 2026 | 278.85 | 281.50 | 268.50 | 272.05 | 272.05 | -6.54% | 1,593,283 |
| Sep 11, 2026 | 290.00 | 292.20 | 287.00 | 291.10 | 291.10 | 1.29% | 565,832 |
| Sep 10, 2026 | 291.15 | 292.70 | 284.95 | 287.40 | 287.40 | -0.79% | 656,398 |
| Sep 9, 2026 | 298.05 | 298.90 | 288.20 | 289.70 | 289.70 | -3.30% | 761,010 |
| Sep 8, 2026 | 290.90 | 299.60 | 290.85 | 299.60 | 299.60 | 1.39% | 635,179 |
| Sep 7, 2026 | 290.00 | 296.55 | 289.90 | 295.50 | 295.50 | 2.60% | 479,539 |
| Sep 4, 2026 | 288.35 | 291.00 | 286.35 | 288.00 | 288.00 | 0.23% | 462,863 |
| Sep 3, 2026 | 285.50 | 289.45 | 283.25 | 287.35 | 287.35 | 0.21% | 510,997 |
| Sep 2, 2026 | 287.20 | 290.20 | 285.50 | 286.75 | 286.75 | -0.50% | 603,168 |
| Sep 1, 2026 | 292.70 | 294.95 | 287.10 | 288.20 | 288.20 | -2.17% | 790,066 |
| Aug 31, 2026 | 301.35 | 301.90 | 294.60 | 294.60 | 294.60 | -2.37% | 1,216,224 |
| Aug 28, 2026 | 298.00 | 303.80 | 298.00 | 301.75 | 301.75 | 1.41% | 658,116 |
| Aug 27, 2026 | 300.40 | 302.90 | 296.23 | 297.55 | 297.55 | -0.55% | 654,193 |
| Aug 26, 2026 | 297.00 | 301.90 | 296.75 | 299.20 | 299.20 | 1.00% | 572,450 |
| Aug 25, 2026 | 294.65 | 298.55 | 294.10 | 296.25 | 296.25 | 1.53% | 533,996 |
| Aug 24, 2026 | 295.85 | 296.70 | 290.20 | 291.80 | 291.80 | -1.68% | 533,646 |
| Aug 21, 2026 | 294.40 | 299.30 | 294.20 | 296.80 | 296.80 | 0.85% | 522,616 |
| Aug 20, 2026 | 294.80 | 295.90 | 291.35 | 294.30 | 294.30 | 0.10% | 557,235 |
| Aug 19, 2026 | 295.30 | 299.85 | 292.60 | 294.00 | 294.00 | -0.37% | 716,961 |
| Aug 18, 2026 | 305.15 | 306.60 | 294.30 | 295.10 | 295.10 | -4.42% | 907,529 |
| Aug 17, 2026 | 307.50 | 310.30 | 307.15 | 308.75 | 308.75 | 0.77% | 480,569 |